Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	46.87	47.01	46.44	46.67	125,677	-0.17(-0.36%)
Sep 29, 2003	46.14	47.04	46.14	46.84	111,830	+0.87(+1.89%)
Sep 26, 2003	45.39	45.98	45.27	45.97	113,473	+0.58(+1.28%)
Sep 25, 2003	45.88	45.88	45.37	45.39	100,506	-0.37(-0.82%)
Sep 24, 2003	46.36	46.36	45.66	45.76	85,134	-0.65(-1.40%)
Sep 23, 2003	46.27	46.60	46.24	46.41	80,675	+0.26(+0.55%)
Sep 22, 2003	47.09	47.18	46.15	46.15	87,481	-0.89(-1.88%)
Sep 19, 2003	47.38	47.38	47.02	47.04	90,649	-0.39(-0.83%)
Sep 18, 2003	47.24	47.24	47.21	47.43	60,902	+0.15(+0.32%)
Sep 17, 2003	47.21	47.35	47.07	47.28	96,106	-0.07(-0.14%)
Sep 16, 2003	46.63	47.35	46.41	47.35	121,570	+0.72(+1.54%)
Sep 15, 2003	46.09	46.87	45.97	46.63	101,504	+0.56(+1.22%)
Sep 12, 2003	45.49	46.34	45.34	46.07	84,723	+0.49(+1.08%)
Sep 11, 2003	46.07	46.36	45.42	45.57	88,654	-0.61(-1.33%)
Sep 10, 2003	46.36	46.44	45.68	46.19	70,290	-0.24(-0.51%)
Sep 09, 2003	46.53	46.58	46.12	46.43	39,428	-0.22(-0.48%)
Sep 08, 2003	46.22	46.85	46.10	46.65	93,700	+0.29(+0.63%)
Sep 05, 2003	46.87	47.06	46.32	46.36	62,545	-0.65(-1.38%)
Sep 04, 2003	46.34	47.13	46.21	47.01	96,341	+0.73(+1.58%)
Sep 03, 2003	46.55	47.04	46.24	46.27	121,746	-0.07(-0.15%)
Sep 02, 2003	45.95	46.43	45.73	46.34	135,241	+0.65(+1.42%)
Aug 29, 2003	45.35	45.76	45.23	45.69	63,777	+0.34(+0.75%)
Aug 28, 2003	45.71	45.90	45.30	45.35	111,478	-0.27(-0.60%)
Aug 27, 2003	45.92	45.97	45.52	45.63	64,657	+0.00(+0.00%)
Aug 26, 2003	45.85	45.90	45.23	45.63	67,180	-0.32(-0.70%)
Aug 25, 2003	45.42	45.95	45.42	45.95	60,315	+0.53(+1.16%)
Aug 22, 2003	46.36	46.48	45.42	45.42	58,320	-0.70(-1.52%)
Aug 21, 2003	46.70	46.77	46.12	46.12	69,703	-0.32(-0.70%)
Aug 20, 2003	46.27	46.56	46.07	46.44	65,244	+0.17(+0.37%)
Aug 19, 2003	46.36	46.78	46.05	46.27	75,922	+0.17(+0.37%)
Aug 18, 2003	46.00	46.31	45.81	46.10	75,218	+0.19(+0.41%)
Aug 15, 2003	45.83	46.02	45.81	45.92	37,961	+0.26(+0.56%)
Aug 14, 2003	45.00	45.73	44.89	45.66	89,534	+0.66(+1.48%)
Aug 13, 2003	45.57	45.68	45.00	45.00	107,019	-0.65(-1.42%)
Aug 12, 2003	45.32	45.64	45.25	45.64	73,223	+0.49(+1.09%)
Aug 11, 2003	45.01	45.42	45.00	45.15	54,272	-0.03(-0.08%)
Aug 08, 2003	45.54	45.54	45.03	45.18	49,578	-0.15(-0.34%)
Aug 07, 2003	45.51	45.56	45.17	45.34	76,626	-0.07(-0.15%)
Aug 06, 2003	45.25	45.59	45.10	45.40	99,392	+0.31(+0.68%)
Aug 05, 2003	44.96	45.51	44.84	45.10	156,539	+0.26(+0.57%)
Aug 04, 2003	45.11	45.17	43.89	44.84	209,345	-0.34(-0.75%)
Aug 01, 2003	45.73	45.73	44.76	45.18	69,938	-0.49(-1.08%)
Jul 31, 2003	45.68	46.00	45.42	45.68	112,006	+0.00(+0.00%)
Jul 30, 2003	45.54	45.81	45.10	45.68	124,680	+0.24(+0.53%)
Jul 29, 2003	45.13	45.57	44.62	45.44	132,776	+0.51(+1.14%)
Jul 28, 2003	44.65	45.39	44.52	44.93	115,820	+0.19(+0.42%)
Jul 25, 2003	44.86	44.89	44.38	44.74	66,124	-0.03(-0.08%)
Jul 24, 2003	44.89	45.78	44.47	44.77	141,929	+0.31(+0.69%)
Jul 23, 2003	44.23	44.52	43.80	44.47	63,132	+0.24(+0.54%)
Jul 22, 2003	43.89	44.31	43.72	44.23	104,907	+0.34(+0.78%)
Jul 21, 2003	44.09	44.23	43.73	43.89	93,290	-0.24(-0.54%)
Jul 18, 2003	43.96	44.33	43.72	44.13	95,930	+0.37(+0.86%)
Jul 17, 2003	44.77	44.77	43.38	43.75	199,957	-1.02(-2.28%)
Jul 16, 2003	44.77	45.22	44.65	44.77	80,440	-0.10(-0.23%)
Jul 15, 2003	45.66	45.66	44.65	44.88	44,415	-0.44(-0.98%)
Jul 14, 2003	45.81	45.81	45.11	45.32	130,664	-0.15(-0.34%)
Jul 11, 2003	45.30	45.71	45.30	45.47	122,333	+0.17(+0.38%)
Jul 10, 2003	45.69	45.73	45.28	45.30	105,141	-0.48(-1.04%)
Jul 09, 2003	45.51	45.92	45.28	45.78	156,480	+0.44(+0.98%)
Jul 08, 2003	45.17	45.61	45.05	45.34	125,736	+0.07(+0.15%)
Jul 07, 2003	45.00	45.56	44.82	45.27	91,823	+0.32(+0.72%)
Jul 03, 2003	45.22	45.42	44.89	44.94	43,711	-0.36(-0.79%)
Jul 02, 2003	44.79	45.30	44.76	45.30	88,126	+0.39(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.